CTCP Than Hà Lầm - Vinacomin (hlc)

10.20
0.30
(3.03%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		0.10 0.97% 31,000 0 0
9.80
10.60
10.20
2 tháng
(2026-08-10) 		-0.60 -5.45% 116,900 0 0
9.80
11
10.20
3 tháng
(2026-07-10) 		-0.50 -4.59% 195,500 4,200 0.0
9.80
11.10
10.20
6 tháng
(2026-04-13) 		-1.42 -12.05% 616,600 14,300 0.2
9.80
11.82
10.20
12 tháng
(2025-10-13) 		0.23 2.21% 7,521,600 -634,200 -8.0
9.80
16.96
10.20
24 tháng
(2024-10-18) 		0.10 0.96% 8,866,090 -681,792 -8.7
8.67
16.96
10.20
36 tháng
(2023-10-24) 		0.95 10.02% 10,781,382 -173,487 -1.5
6.63
16.96
10.20
60 tháng
(2021-11-03) 		-0.30 -2.76% 19,032,787 -36,865 0.9
4.08
16.96
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/03/2025
11.33
 4,500 11.33 11.33 11.33 0 0 0
25/03/2025
11.68
 4,537 11.33 11.68 11.33 0 0 0
24/03/2025
11.59
 10,858 11.25 11.59 11.25 0 0 0
21/03/2025
11.33
 4,800 11.59 11.59 11.25 0 0 0
20/03/2025
11.59
 9,218 11.59 11.76 11.16 0 0 0
19/03/2025
11.07
 3,500 11.59 11.59 11.07 0 0 0
18/03/2025
12.10
 4,200 12.36 12.45 12.10 0 1,000 0.0
17/03/2025
8.67
 0 8.67 8.67 8.67 0 0 0
14/03/2025
11.50
 4,753 11.16 11.59 11.16 0 0 0
13/03/2025
11.16
 4,400 11.33 11.33 11.16 0 0 0
12/03/2025
11.33
 1,344 11.33 11.33 11.33 0 0 0
11/03/2025
11.93
 300 11.42 11.93 11.42 0 0 0
10/03/2025
11.07
 5,072 11.68 11.68 11.07 0 0 0
07/03/2025
11.68
 393 11.68 11.68 11.68 0 0 0
06/03/2025
11.68
 1,100 11.25 11.68 11.25 0 0 0
05/03/2025
11.76
 7,100 11.76 11.76 11.76 0 0 0
04/03/2025
11.59
 200 11.59 11.59 11.59 0 0 0
03/03/2025
11.59
 4,230 11.59 11.59 11.50 0 0 0
28/02/2025
11.59
 5,630 11.68 11.68 11.59 0 0 0
27/02/2025
11.93
 200 11.93 11.93 11.93 0 0 0
26/02/2025
11.85
 3,462 11.59 11.93 11.50 0 0 0
25/02/2025
11.59
 1,800 11.59 11.93 11.59 0 0 0
24/02/2025
11.68
 801 11.93 11.93 11.59 1 100 0.0
21/02/2025
11.93
 17,236 11.93 11.93 11.59 0 0 0
20/02/2025
11.93
 45,303 12.02 12.02 11.93 0 5,300 -0.1
19/02/2025
12.02
 2,700 12.19 12.19 11.93 0 0 0
18/02/2025
12.19
 21,817 12.02 12.19 11.93 0 10,000 -0.1
17/02/2025
12.10
 30,760 11.93 12.19 11.85 200 0 0.0
14/02/2025
11.93
 5,551 12.02 12.02 11.59 0 0 0
13/02/2025
12.02
 76,797 11.59 12.10 11.59 10,000 49,400 -0.6
12/02/2025
11.68
 23,601 12.02 12.02 11.68 21,100 0 0.3
11/02/2025
12.71
 6,427 12.71 12.79 12.71 0 400 0.0
10/02/2025
12.28
 65,020 11.42 12.53 11.42 0 0 0
07/02/2025
11.50
 4,720 10.99 11.50 10.99 3,000 0 0.0
06/02/2025
10.99
 4,601 10.64 10.99 10.47 100 0 0.0
05/02/2025
10.56
 9,308 10.39 10.56 10.39 5,300 0 0.1
04/02/2025
10.22
 3,300 10.47 10.47 10.22 0 0 0
24/01/2025
10.47
 3,002 10.39 10.47 10.39 0 0 0
23/01/2025
10.47
 2,000 10.30 10.47 10.30 100 0 0.0
22/01/2025
10.04
 11,400 10.22 10.22 9.96 0 0 0
21/01/2025
10.39
 2,700 10.30 10.39 10.04 0 0 0
20/01/2025
10.30
 1,500 10.30 10.30 10.22 0 0 0
17/01/2025
10.90
 0 10.90 10.90 10.90 0 0 0
16/01/2025
10.90
 400 10.22 10.90 10.22 0 0 0
15/01/2025
10.39
 16 10.39 10.39 10.39 0 0 0
14/01/2025
10.39
 47 10.39 10.39 10.39 0 0 0
13/01/2025
10.39
 1,800 10.47 10.64 10.39 0 0 0
10/01/2025
10.30
 0 10.30 10.30 10.30 0 0 0
09/01/2025
10.30
 0 10.30 10.30 10.30 0 0 0
08/01/2025
10.30
 0 10.30 10.30 10.30 0 0 0
07/01/2025
9.44
 300 9.44 9.44 9.44 0 0 0
06/01/2025
10.30
 1,508 10.22 10.30 10.22 500 0 0.0
03/01/2025
10.47
 1,000 10.99 10.99 9.87 100 0 0.0
02/01/2025
10.56
 0 10.56 10.56 10.56 0 0 0
31/12/2024
10.56
 0 10.56 10.56 10.56 0 0 0
30/12/2024
10.56
 0 10.56 10.56 10.56 0 0 0
27/12/2024
10.56
 100 10.56 10.56 10.56 0 0 0
26/12/2024
10.47
 0 10.47 10.47 10.47 0 0 0
25/12/2024
10.47
 3,373 10.22 10.47 10.22 2,600 0 0.0
24/12/2024
10.56
 47 10.56 10.56 10.56 0 0 0
23/12/2024
10.56
 100 10.56 10.56 10.56 0 0 0
20/12/2024
10.30
 74 10.30 10.30 10.30 0 0 0
19/12/2024
10.30
 0 10.30 10.30 10.30 0 0 0
18/12/2024
10.30
 2,400 10.30 10.30 10.30 0 0 0
17/12/2024
10.30
 0 10.30 10.30 10.30 0 0 0
16/12/2024
10.30
 6,601 10.30 10.30 10.30 3,800 0 0.0
13/12/2024
11.42
 3 11.42 11.42 11.42 0 0 0
12/12/2024
11.42
 2,200 10.39 11.42 10.39 0 0 0
11/12/2024
10.39
 0 10.39 10.39 10.39 0 0 0
10/12/2024
10.39
 0 10.39 10.39 10.39 0 0 0
09/12/2024
10.39
 100 10.39 10.39 10.39 0 0 0
06/12/2024
11.85
 3,860 11.85 11.85 11.68 0 300 0.0
05/12/2024
11.33
 3,500 11.16 11.33 11.16 0 0 0
04/12/2024
11.59
 6,485 11.68 11.85 11.59 0 0 0
03/12/2024
10.64
 100 10.64 10.64 10.64 0 0 0
02/12/2024
10.64
 15,505 10.47 10.64 10.47 0 0 0
29/11/2024
8.67
 0 8.67 8.67 8.67 0 0 0
28/11/2024
8.67
 0 8.67 8.67 8.67 0 0 0
27/11/2024
8.67
 0 8.67 8.67 8.67 0 0 0
26/11/2024
8.67
 0 8.67 8.67 8.67 0 0 0
25/11/2024
10.22
 2,744 10.22 10.22 10.13 0 0 0
22/11/2024
10.47
 2 10.47 10.47 10.47 0 0 0
21/11/2024
10.47
 353 10.39 10.47 10.39 0 0 0
20/11/2024
10.30
 200 10.30 10.30 10.30 0 0 0
19/11/2024
10.39
 50 10.39 10.39 10.39 0 0 0
18/11/2024
10.39
 544 10.04 10.39 10.04 0 0 0
15/11/2024
10.39
 5,000 10.30 10.39 10.22 3,500 0 0.0
14/11/2024
10.39
 100 10.39 10.39 10.39 0 0 0
13/11/2024
10.39
 100 10.39 10.39 10.39 0 0 0
12/11/2024
10.22
 6,500 10.30 10.39 10.22 5,200 0 0.1
11/11/2024
10.30
 4,700 10.22 10.30 10.22 800 0 0.0
08/11/2024
10.22
 300 10.22 10.22 10.22 0 0 0
07/11/2024
10.30
 0 10.30 10.30 10.30 0 0 0
06/11/2024
10.30
 700 10.30 10.30 10.30 0 0 0
05/11/2024
10.30
 0 10.30 10.30 10.30 0 0 0
04/11/2024
10.30
 1 10.30 10.30 10.30 0 0 0
01/11/2024
10.30
 2,900 10.30 10.30 9.87 0 0 0
31/10/2024
10.30
 2,922 10.30 10.30 10.30 0 0 0
30/10/2024
10.47
 100 10.47 10.47 10.47 0 0 0
29/10/2024
10.39
 1,300 10.39 10.47 10.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc